Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.35 | 20.10 | 18.35 | 20.10 | 20.10 | 1,625 |
29 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
26 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
25 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
24 Apr 2024 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 200 |
23 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
22 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
19 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
18 Apr 2024 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 107 |
17 Apr 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 500 |
16 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
15 Apr 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 106 |
12 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
11 Apr 2024 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 127 |
10 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
09 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
08 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
05 Apr 2024 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | 750 |
04 Apr 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1,801 |
03 Apr 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 700 |
02 Apr 2024 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 4,700 |
28 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
26 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
22 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
21 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
20 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
19 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
18 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
15 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
14 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
13 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
12 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
11 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
08 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
07 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
06 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
05 Mar 2024 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 200 |
04 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
01 Mar 2024 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 60 |
29 Feb 2024 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 80 |
28 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 50 |
27 Feb 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 100 |
26 Feb 2024 | 17.40 | 18.05 | 17.40 | 18.00 | 18.00 | 2,155 |
23 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
22 Feb 2024 | 15.85 | 16.90 | 15.85 | 16.90 | 16.90 | 300 |
21 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
20 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
19 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
16 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
15 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
14 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
13 Feb 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 500 |
12 Feb 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 100 |
09 Feb 2024 | 15.50 | 15.95 | 15.50 | 15.95 | 15.95 | 650 |
08 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
07 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
06 Feb 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 30 |
05 Feb 2024 | 16.65 | 16.75 | 16.65 | 16.70 | 16.70 | 250 |
02 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
01 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
31 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
30 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
29 Jan 2024 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | 80 |
26 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
25 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
24 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
23 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 50 |
22 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
19 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
18 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
17 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
16 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
15 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
12 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
11 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
10 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
09 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
08 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
05 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
04 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
03 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
02 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
29 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
28 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
27 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
22 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
21 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
20 Dec 2023 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 117 |
19 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
18 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
15 Dec 2023 | 17.25 | 18.10 | 17.25 | 18.10 | 18.10 | 100 |
14 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
13 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
12 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
11 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
08 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
07 Dec 2023 | 17.90 | 18.25 | 17.90 | 18.25 | 18.25 | 100 |
06 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |